MicroStrategy xStock MSTRX
$154.46-2.18 (-1.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $153.66 | +0.25% | $153.28 | $156.60 | $152.73 | 16.21M |
| 2026-09-30 | $153.28 | -1.56% | $155.71 | $162.80 | $152.19 | 15.16M |
| 2026-09-29 | $155.71 | -1.08% | $157.42 | $161.67 | $152.65 | 12.61M |
| 2026-09-28 | $157.42 | -2.17% | $160.91 | $161.87 | $154.17 | 13.91M |
| 2026-09-27 | $160.91 | +0.39% | $160.28 | $162.54 | $159.68 | 6.43M |
| 2026-09-26 | $160.28 | +0.77% | $159.06 | $160.30 | $158.13 | 6.66M |
| 2026-09-25 | $159.06 | -1.41% | $161.34 | $164.95 | $157.22 | 15.25M |
| 2026-09-24 | $161.33 | -0.59% | $162.30 | $164.66 | $156.33 | 18.44M |
| 2026-09-23 | $162.30 | -3.31% | $167.86 | $172.89 | $160.85 | 14.80M |
| 2026-09-22 | $167.85 | -0.75% | $169.12 | $170.96 | $161.63 | 13.69M |
| 2026-09-21 | $169.12 | +8.11% | $156.41 | $170.05 | $154.21 | 21.67M |
| 2026-09-20 | $156.44 | -1.20% | $158.34 | $159.08 | $151.09 | 9.04M |
| 2026-09-19 | $158.34 | +3.55% | $152.92 | $159.62 | $152.75 | 7.15M |
| 2026-09-18 | $152.92 | +16.14% | $131.67 | $153.85 | $131.41 | 12.27M |
| 2026-09-17 | $131.67 | +3.10% | $127.71 | $133.16 | $127.58 | 10.59M |
| 2026-09-16 | $127.71 | -0.52% | $128.38 | $131.00 | $123.74 | 11.28M |
| 2026-09-15 | $128.39 | -4.43% | $134.33 | $134.51 | $126.00 | 9.20M |
| 2026-09-14 | $134.33 | +4.26% | $128.86 | $137.94 | $127.54 | 9.25M |
| 2026-09-13 | $128.84 | -0.98% | $130.11 | $130.87 | $127.65 | 2.85M |
| 2026-09-12 | $130.11 | -0.33% | $130.54 | $131.48 | $129.87 | 1.58M |
| 2026-09-11 | $130.54 | +2.29% | $127.61 | $137.74 | $127.01 | 8.72M |
| 2026-09-10 | $127.61 | -4.21% | $133.21 | $134.34 | $127.60 | 8.18M |
| 2026-09-09 | $133.21 | -2.63% | $136.81 | $141.63 | $132.36 | 9.28M |
| 2026-09-08 | $136.81 | -3.47% | $141.72 | $143.65 | $135.76 | 9.15M |
| 2026-09-07 | $141.72 | -3.43% | $146.76 | $146.78 | $140.25 | 5.84M |
| 2026-09-06 | $146.75 | +2.11% | $143.72 | $146.95 | $142.90 | 5.62M |
| 2026-09-05 | $143.72 | +0.83% | $142.53 | $144.84 | $141.72 | 3.58M |
| 2026-09-04 | $142.53 | -0.61% | $143.41 | $144.18 | $135.86 | 9.21M |
| 2026-09-03 | $143.41 | +16.27% | $123.34 | $145.50 | $122.50 | 12.41M |
| 2026-09-02 | $123.34 | -1.26% | $124.92 | $126.41 | $121.29 | 7.67M |
| 2026-09-01 | $124.92 | -5.04% | $131.55 | $132.89 | $123.64 | 7.37M |
| 2026-08-31 | $131.55 | +3.26% | $127.40 | $133.39 | $126.14 | 8.39M |
| 2026-08-30 | $127.39 | -1.55% | $129.40 | $132.99 | $126.15 | 3.50M |
| 2026-08-29 | $129.40 | +1.36% | $127.67 | $129.47 | $127.13 | 1.97M |
| 2026-08-28 | $127.67 | -8.15% | $138.99 | $142.88 | $126.62 | 17.73M |
| 2026-08-27 | $139.00 | +10.88% | $125.35 | $139.58 | $124.11 | 11.54M |
| 2026-08-26 | $125.35 | +0.61% | $124.60 | $126.53 | $121.10 | 6.16M |
| 2026-08-25 | $124.60 | +1.59% | $122.59 | $128.49 | $119.41 | 16.13M |
| 2026-08-24 | $122.65 | +1.51% | $120.83 | $127.87 | $117.85 | 7.30M |
| 2026-08-23 | $120.83 | +0.71% | $119.98 | $121.40 | $116.75 | 4.43M |
| 2026-08-22 | $119.98 | -1.21% | $121.44 | $123.75 | $118.57 | 8.96M |
| 2026-08-21 | $121.44 | +6.68% | $113.83 | $127.17 | $113.83 | 18.09M |
| 2026-08-20 | $113.83 | +5.46% | $107.94 | $115.96 | $106.79 | 17.08M |
| 2026-08-19 | $107.94 | +15.93% | $93.11 | $109.24 | $92.18 | 21.69M |
| 2026-08-18 | $93.11 | -4.85% | $97.85 | $98.03 | $92.42 | 6.67M |
| 2026-08-17 | $97.85 | +4.39% | $93.74 | $98.28 | $92.95 | 5.73M |
| 2026-08-16 | $93.74 | -0.63% | $94.33 | $94.79 | $93.44 | 727.00K |
| 2026-08-15 | $94.33 | +1.23% | $93.19 | $94.41 | $93.15 | 901.91K |
| 2026-08-14 | $93.19 | -4.04% | $97.11 | $97.45 | $91.80 | 5.58M |
| 2026-08-13 | $97.11 | +2.29% | $94.93 | $98.66 | $94.42 | 5.30M |
| 2026-08-12 | $94.93 | -1.71% | $96.59 | $98.28 | $94.64 | 4.41M |
| 2026-08-11 | $96.59 | -0.36% | $96.94 | $99.16 | $95.22 | 4.35M |
| 2026-08-10 | $96.93 | -4.87% | $101.90 | $101.97 | $96.34 | 4.59M |
| 2026-08-09 | $101.90 | +0.19% | $101.70 | $103.34 | $101.25 | 925.21K |
| 2026-08-08 | $101.70 | +1.54% | $100.15 | $102.11 | $100.00 | 937.04K |
| 2026-08-07 | $100.16 | +3.55% | $96.72 | $105.17 | $96.39 | 7.96M |
| 2026-08-06 | $96.72 | -1.12% | $97.82 | $98.63 | $95.65 | 2.31M |
| 2026-08-05 | $97.82 | +0.42% | $97.41 | $98.97 | $96.19 | 3.66M |
| 2026-08-04 | $97.41 | +3.54% | $94.08 | $97.89 | $93.28 | 2.13M |
| 2026-08-03 | $94.08 | -0.07% | $94.14 | $95.78 | $91.30 | 2.50M |
| 2026-08-02 | $94.14 | +1.33% | $92.91 | $94.68 | $92.90 | 753.10K |
| 2026-08-01 | $92.91 | +0.03% | $92.88 | $94.45 | $92.07 | 730.68K |
| 2026-07-31 | $92.88 | -4.91% | $97.68 | $98.55 | $89.58 | 3.99M |
| 2026-07-30 | $97.68 | +3.41% | $94.45 | $98.05 | $93.65 | 2.99M |
| 2026-07-29 | $94.45 | -2.24% | $96.61 | $99.68 | $92.29 | 3.31M |
| 2026-07-28 | $96.61 | +0.55% | $96.08 | $98.06 | $93.27 | 3.60M |
| 2026-07-27 | $96.08 | +1.46% | $94.70 | $98.92 | $93.41 | 4.30M |
| 2026-07-26 | $94.70 | +1.64% | $93.17 | $95.23 | $93.03 | 607.12K |
| 2026-07-25 | $93.17 | +2.00% | $91.34 | $93.20 | $91.19 | 443.40K |
| 2026-07-24 | $91.34 | -3.01% | $94.18 | $95.73 | $90.10 | 2.70M |
| 2026-07-23 | $94.18 | -5.94% | $100.13 | $100.70 | $92.66 | 5.34M |
| 2026-07-22 | $100.13 | -1.69% | $101.85 | $102.38 | $98.32 | 5.35M |
| 2026-07-21 | $101.85 | +3.75% | $98.17 | $104.30 | $98.10 | 13.70M |
| 2026-07-20 | $98.17 | +2.66% | $95.63 | $100.41 | $94.35 | 1.61M |
| 2026-07-19 | $95.63 | -0.06% | $95.68 | $96.56 | $94.50 | 760.17K |
| 2026-07-18 | $95.68 | +0.74% | $94.98 | $95.97 | $94.76 | 323.13K |
| 2026-07-17 | $94.98 | +2.32% | $92.83 | $95.54 | $90.19 | 2.10M |
| 2026-07-16 | $92.83 | -4.99% | $97.71 | $98.12 | $92.65 | 1.56M |
| 2026-07-15 | $97.71 | -0.94% | $98.63 | $101.64 | $96.87 | 1.77M |
| 2026-07-14 | $98.63 | +7.46% | $91.78 | $98.63 | $91.64 | 2.24M |
| 2026-07-13 | $91.78 | -3.88% | $95.49 | $96.03 | $90.89 | 3.26M |
| 2026-07-12 | $95.49 | +0.38% | $95.13 | $96.57 | $94.75 | 1.60M |
| 2026-07-11 | $95.13 | +0.31% | $94.83 | $96.65 | $94.83 | 792.53K |
| 2026-07-10 | $94.83 | +0.88% | $94.00 | $99.70 | $93.64 | 3.32M |
| 2026-07-09 | $94.00 | -0.15% | $94.15 | $96.70 | $93.18 | 1.92M |
| 2026-07-08 | $94.15 | -1.71% | $95.79 | $97.24 | $92.47 | 2.52M |
| 2026-07-07 | $95.79 | -6.13% | $102.05 | $102.87 | $95.73 | 4.80M |
| 2026-07-06 | $102.05 | -5.26% | $107.72 | $108.10 | $95.73 | 3.33M |
| 2026-07-05 | $107.72 | -0.45% | $108.17 | $108.21 | $104.53 | 1.31M |
| 2026-07-04 | $108.21 | +1.49% | $106.62 | $109.41 | $104.91 | 1.43M |